Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2007 | CNY | 3.3563 | 3.4 | 3.325 | 3.3625 | 3.3625 | 0.0 (0.0%) | 6,919,795 |
29 Dec 2006 | CNY | 3.3438 | 3.4063 | 3.3125 | 3.3625 | 3.3625 | +0.019 (+0.56%) | 5,521,721 |
28 Dec 2006 | CNY | 3.4063 | 3.4125 | 3.3125 | 3.3438 | 3.3438 | -0.075 (-2.19%) | 5,188,646 |
27 Dec 2006 | CNY | 3.45 | 3.45 | 3.3875 | 3.4188 | 3.4188 | -0.037 (-1.08%) | 4,967,798 |
26 Dec 2006 | CNY | 3.5313 | 3.5875 | 3.4375 | 3.4563 | 3.4563 | -0.087 (-2.47%) | 6,589,329 |
25 Dec 2006 | CNY | 3.5438 | 3.5688 | 3.4688 | 3.5438 | 3.5438 | +0.031 (+0.89%) | 9,778,246 |
22 Dec 2006 | CNY | 3.45 | 3.5813 | 3.45 | 3.5125 | 3.5125 | +0.062 (+1.81%) | 13,358,302 |
21 Dec 2006 | CNY | 3.575 | 3.575 | 3.4375 | 3.45 | 3.45 | -0.106 (-2.99%) | 12,327,118 |
20 Dec 2006 | CNY | 3.3563 | 3.6063 | 3.3125 | 3.5563 | 3.5563 | +0.188 (+5.57%) | 19,921,355 |
19 Dec 2006 | CNY | 3.3813 | 3.4 | 3.2813 | 3.3688 | 3.3688 | -0.013 (-0.37%) | 6,410,846 |
18 Dec 2006 | CNY | 3.3938 | 3.425 | 3.3625 | 3.3813 | 3.3813 | -0.013 (-0.37%) | 6,784,577 |
15 Dec 2006 | CNY | 3.3813 | 3.4313 | 3.35 | 3.3938 | 3.3938 | +0.013 (+0.37%) | 5,955,283 |
14 Dec 2006 | CNY | 3.375 | 3.4 | 3.3125 | 3.3813 | 3.3813 | 0.0 (0.0%) | 5,311,177 |
13 Dec 2006 | CNY | 3.4375 | 3.4625 | 3.3625 | 3.3813 | 3.3813 | -0.05 (-1.46%) | 10,394,428 |
12 Dec 2006 | CNY | 3.3125 | 3.4563 | 3.3063 | 3.4313 | 3.4313 | +0.125 (+3.78%) | 20,039,785 |
11 Dec 2006 | CNY | 3.175 | 3.3125 | 3.1625 | 3.3063 | 3.3063 | +0.113 (+3.52%) | 5,876,299 |
8 Dec 2006 | CNY | 3.25 | 3.2813 | 3.1875 | 3.1938 | 3.1938 | -0.081 (-2.48%) | 4,723,422 |
7 Dec 2006 | CNY | 3.2625 | 3.3313 | 3.2438 | 3.275 | 3.275 | +0.013 (+0.38%) | 6,978,155 |
6 Dec 2006 | CNY | 3.3688 | 3.4125 | 3.1875 | 3.2625 | 3.2625 | -0.106 (-3.16%) | 6,548,356 |
5 Dec 2006 | CNY | 3.375 | 3.4313 | 3.3375 | 3.3688 | 3.3688 | -0.006 (-0.18%) | 7,368,819 |
4 Dec 2006 | CNY | 3.3063 | 3.4125 | 3.2625 | 3.375 | 3.375 | +0.081 (+2.47%) | 9,283,491 |
1 Dec 2006 | CNY | 3.3188 | 3.325 | 3.2563 | 3.2938 | 3.2938 | -0.019 (-0.56%) | 7,020,531 |
30 Nov 2006 | CNY | 3.35 | 3.3563 | 3.2875 | 3.3125 | 3.3125 | 0.0 (0.0%) | 5,170,996 |
29 Nov 2006 | CNY | 3.2813 | 3.3438 | 3.2 | 3.3125 | 3.3125 | +0.013 (+0.38%) | 8,063,424 |
28 Nov 2006 | CNY | 3.2688 | 3.3 | 3.2438 | 3.3 | 3.3 | +0.044 (+1.34%) | 5,115,833 |
27 Nov 2006 | CNY | 3.25 | 3.2625 | 3.2 | 3.2563 | 3.2563 | +0.019 (+0.58%) | 4,167,747 |
24 Nov 2006 | CNY | 3.2063 | 3.2563 | 3.1688 | 3.2375 | 3.2375 | +0.037 (+1.17%) | 4,399,425 |
23 Nov 2006 | CNY | 3.1875 | 3.2125 | 3.1625 | 3.2 | 3.2 | +0.025 (+0.79%) | 3,145,257 |
22 Nov 2006 | CNY | 3.1188 | 3.2 | 3.1063 | 3.175 | 3.175 | +0.062 (+2.01%) | 4,732,256 |
21 Nov 2006 | CNY | 3.125 | 3.1313 | 3.0875 | 3.1125 | 3.1125 | -0.025 (-0.80%) | 3,765,350 |